Segall Bryant

USSE
🏛️ アメリカ →
33.15
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 33.00 33.17 32.99 33.15 0.0M
2025-09-25 32.87 32.99 32.72 32.94 0.0M
2025-09-24 33.19 33.19 33.01 33.01 0.0M
2025-09-23 33.41 33.46 33.18 33.23 0.0M
2025-09-22 33.50 33.58 33.49 33.55 0.0M
2025-09-19 33.50 33.64 33.33 33.62 0.0M
2025-09-18 33.27 33.40 33.27 33.33 0.0M
2025-09-17 33.04 33.09 32.86 33.05 0.0M
2025-09-16 33.02 33.07 33.00 33.03 0.0M
2025-09-15 32.86 33.14 32.86 33.11 0.0M
2025-09-12 32.82 32.83 32.73 32.73 0.0M
2025-09-11 32.73 32.99 32.73 32.99 0.0M
2025-09-10 32.84 32.84 32.61 32.70 0.0M
2025-09-09 32.74 32.85 32.63 32.85 0.0M
2025-09-08 32.77 32.81 32.68 32.72 0.0M
2025-09-05 32.87 32.87 32.44 32.63 0.0M
2025-09-04 32.64 32.78 32.52 32.77 0.0M
2025-09-03 32.34 32.45 32.28 32.45 0.0M
2025-09-02 31.77 32.12 31.77 32.12 0.0M
2025-08-29 32.45 32.45 32.23 32.27 0.0M
2025-08-28 32.35 32.74 32.35 32.73 0.0M
2025-08-27 32.23 32.42 32.23 32.37 0.0M
2025-08-26 32.15 32.23 32.10 32.23 0.0M
2025-08-25 32.18 32.25 32.09 32.09 0.0M
2025-08-22 31.87 32.26 31.82 32.19 0.0M
2025-08-21 31.85 31.85 31.69 31.76 0.0M
2025-08-20 31.88 31.88 31.52 31.82 0.0M
2025-08-19 32.36 32.36 31.90 31.93 0.0M
2025-08-18 32.25 32.34 32.19 32.34 0.0M
2025-08-15 32.48 32.48 32.31 32.31 0.0M
2025-08-14 32.32 32.50 32.32 32.42 0.0M
2025-08-13 32.58 32.58 32.33 32.44 0.0M
2025-08-12 32.15 32.48 32.15 32.46 0.0M
2025-08-11 32.35 32.36 32.06 32.09 0.0M
2025-08-08 32.25 32.30 32.15 32.25 0.0M
2025-08-07 32.30 32.32 31.83 32.00 0.0M
2025-08-06 31.88 32.17 31.88 32.15 0.0M
2025-08-05 31.89 31.89 31.63 31.63 0.0M
2025-08-04 31.88 31.91 31.80 31.84 0.0M
2025-08-01 31.91 31.91 31.34 31.50 0.1M
2025-07-31 32.85 32.90 32.44 32.44 0.0M
2025-07-30 32.87 32.95 32.67 32.78 0.0M
2025-07-29 33.07 33.07 32.78 32.79 0.0M
2025-07-28 32.86 32.89 32.73 32.82 0.0M
2025-07-25 32.72 32.83 32.72 32.78 0.0M
2025-07-24 32.53 32.67 32.53 32.53 0.0M
2025-07-23 32.35 32.65 32.16 32.32 0.0M
2025-07-22 32.18 32.20 31.94 32.14 0.0M
2025-07-21 32.29 32.34 32.16 32.16 0.0M
2025-07-18 32.02 32.13 32.00 32.13 0.0M
2025-07-17 31.86 32.04 31.86 31.99 0.0M
2025-07-16 31.54 31.73 31.34 31.71 0.0M
2025-07-15 31.97 31.97 31.58 31.58 0.0M
2025-07-14 31.55 31.88 31.55 31.82 0.0M
2025-07-11 31.66 31.72 31.65 31.65 0.0M
2025-07-10 31.69 31.93 31.69 31.82 0.0M
2025-07-09 31.96 32.00 31.90 31.98 0.0M
2025-07-08 32.11 32.11 31.84 31.92 0.0M
2025-07-07 32.27 32.34 31.99 32.10 0.0M
2025-07-03 32.13 32.39 32.13 32.36 0.0M
2025-07-02 31.93 31.99 31.90 31.94 0.0M
2025-07-01 32.12 32.12 31.79 31.98 0.0M
2025-06-30 32.07 32.15 32.05 32.14 0.0M
2025-06-27 32.03 32.07 31.83 32.02 0.0M
2025-06-26 31.72 31.85 31.71 31.82 0.0M
2025-06-25 31.61 31.61 31.46 31.48 0.0M
2025-06-24 31.39 31.57 31.39 31.50 0.0M
2025-06-23 30.90 31.17 30.69 31.16 0.0M
2025-06-20 30.99 30.99 30.81 30.88 0.0M
2025-06-18 31.28 31.38 31.01 31.02 0.0M
2025-06-17 31.35 31.43 31.24 31.27 0.0M
2025-06-16 31.36 31.56 31.36 31.42 0.0M
2025-06-13 31.17 31.37 31.06 31.07 0.0M
2025-06-12 31.49 31.55 31.47 31.53 0.0M
2025-06-11 31.57 31.65 31.37 31.42 0.0M
2025-06-10 31.57 31.59 31.46 31.56 0.0M
2025-06-09 31.66 31.66 31.51 31.52 0.0M
2025-06-06 31.58 31.64 31.48 31.58 0.0M
2025-06-05 31.26 31.44 31.14 31.18 0.0M
2025-06-04 31.22 31.36 31.22 31.22 0.0M
2025-06-03 31.02 31.25 31.02 31.17 0.0M
2025-06-02 30.70 31.05 30.70 31.00 0.0M
2025-05-30 30.75 30.89 30.55 30.87 0.0M
2025-05-29 30.71 30.85 30.70 30.78 0.0M
2025-05-28 31.00 31.00 30.75 30.77 0.0M
2025-05-27 30.89 31.00 30.89 30.97 0.0M
2025-05-23 30.36 30.73 30.36 30.61 0.0M
2025-05-22 30.79 30.95 30.77 30.77 0.0M
2025-05-21 31.09 31.20 30.81 30.82 0.0M
2025-05-20 31.52 31.55 31.30 31.42 0.0M
2025-05-19 31.46 31.63 31.46 31.62 0.0M
2025-05-16 31.40 31.57 31.39 31.57 0.0M
2025-05-15 30.67 31.31 30.67 31.31 0.0M
2025-05-14 31.17 31.17 31.04 31.14 0.0M
2025-05-13 31.16 31.17 31.07 31.08 0.1M
2025-05-12 30.72 30.97 30.70 30.97 0.0M
2025-05-09 30.43 30.43 30.23 30.31 0.0M
2025-05-08 30.41 30.60 30.31 30.33 0.0M
2025-05-07 30.46 30.46 30.09 30.24 0.0M
2025-05-06 30.18 30.45 30.18 30.28 0.0M
2025-05-05 30.41 30.54 30.36 30.36 0.0M
2025-05-02 30.46 30.53 30.41 30.42 0.0M
2025-05-01 30.20 30.31 30.09 30.09 0.0M
2025-04-30 29.32 29.94 29.32 29.86 0.0M
2025-04-29 29.61 29.90 29.61 29.88 0.0M
2025-04-28 29.69 29.72 29.39 29.64 0.0M
2025-04-25 29.44 29.57 29.33 29.56 0.0M
2025-04-24 28.97 29.48 28.97 29.43 0.0M
2025-04-23 29.06 29.24 28.72 28.82 0.0M
2025-04-22 28.09 28.45 28.09 28.35 0.0M
2025-04-21 27.75 27.75 27.38 27.63 0.0M
2025-04-17 28.58 28.63 28.37 28.42 0.0M
2025-04-16 29.09 29.21 28.58 28.75 0.0M
2025-04-15 29.21 29.49 29.21 29.30 0.0M
2025-04-14 29.36 29.50 29.07 29.36 0.0M
2025-04-11 28.39 29.12 28.39 29.09 0.0M
2025-04-10 28.85 28.87 28.02 28.55 0.1M
2025-04-09 27.19 29.22 26.82 29.22 0.0M
2025-04-08 28.20 28.20 26.55 26.87 0.0M
2025-04-07 26.53 27.32 26.53 27.11 0.1M
2025-04-04 28.17 28.17 27.24 27.24 0.0M
2025-04-03 29.03 29.26 28.91 28.92 0.0M
2025-04-02 29.82 30.16 29.82 30.07 0.0M
2025-04-01 29.61 29.86 29.61 29.83 0.0M
2025-03-31 29.14 29.74 29.14 29.69 0.0M
2025-03-28 29.69 29.69 29.43 29.55 0.0M
2025-03-27 30.19 30.37 30.17 30.22 0.0M
2025-03-26 30.76 30.76 30.32 30.35 0.0M
2025-03-25 30.72 30.82 30.69 30.82 0.0M
2025-03-24 30.38 30.60 30.38 30.60 0.0M
2025-03-21 29.69 29.92 29.63 29.92 0.0M
2025-03-20 30.01 30.14 29.78 29.88 0.0M
2025-03-19 29.86 30.09 29.80 30.00 0.0M
2025-03-18 29.57 29.64 29.52 29.56 0.0M
2025-03-17 29.70 30.01 29.64 29.89 0.0M
2025-03-14 29.19 29.55 29.19 29.55 0.0M
2025-03-13 29.00 29.24 28.80 28.86 0.0M
2025-03-12 29.32 29.44 29.19 29.34 0.0M
2025-03-11 29.20 29.39 28.93 29.16 0.0M
2025-03-10 29.68 29.68 29.04 29.18 0.0M
2025-03-07 29.89 30.23 29.63 30.23 0.0M
2025-03-06 30.68 30.69 30.10 30.21 0.0M
2025-03-05 30.81 31.16 30.61 31.14 0.0M
2025-03-04 30.71 30.96 30.45 30.81 0.0M
2025-03-03 31.65 31.66 30.87 31.00 0.0M
2025-02-28 31.33 31.65 31.05 31.59 0.0M
2025-02-27 31.80 31.80 31.02 31.02 0.0M
2025-02-26 31.89 31.92 31.57 31.63 0.1M
2025-02-25 31.52 31.56 31.19 31.50 0.0M
2025-02-24 31.98 31.98 31.55 31.60 0.0M
2025-02-21 32.62 32.62 31.81 31.83 0.0M
2025-02-20 33.12 33.12 32.58 32.73 0.0M
2025-02-19 33.54 33.54 32.97 33.11 0.0M
2025-02-18 32.99 33.16 32.98 33.16 0.0M
2025-02-14 33.05 33.10 32.98 33.00 0.0M
2025-02-13 33.08 33.17 32.96 33.16 0.0M
2025-02-12 32.97 33.17 32.92 33.04 0.0M
2025-02-11 33.34 33.34 33.21 33.31 0.4M
2025-02-10 33.66 33.66 33.46 33.49 0.0M
2025-02-07 34.07 34.12 33.44 33.46 0.0M
2025-02-06 33.91 33.97 33.72 33.94 0.0M
2025-02-05 33.44 33.83 33.44 33.82 0.0M
2025-02-04 33.60 33.83 33.60 33.77 0.0M
2025-02-03 33.38 33.89 33.34 33.74 0.0M
2025-01-31 34.08 34.30 33.87 33.87 0.0M
2025-01-30 33.83 33.98 33.76 33.79 0.0M
2025-01-29 33.76 33.91 33.69 33.79 0.0M
2025-01-28 33.44 33.97 33.39 33.89 0.0M
2025-01-27 33.48 33.72 33.32 33.39 0.0M
2025-01-24 34.66 34.66 34.48 34.56 0.1M
2025-01-23 34.42 34.63 34.42 34.61 0.0M
2025-01-22 34.29 34.56 34.29 34.50 0.0M
2025-01-21 34.01 34.20 34.01 34.13 0.0M
2025-01-17 33.57 33.75 33.57 33.70 0.0M
2025-01-16 33.36 33.47 33.26 33.30 0.1M
2025-01-15 33.23 33.39 33.23 33.34 0.0M
2025-01-14 32.61 32.78 32.59 32.63 0.0M
2025-01-13 32.21 32.49 32.21 32.49 0.0M
2025-01-10 32.55 32.74 32.45 32.54 0.0M
2025-01-08 32.91 33.14 32.91 33.14 0.0M
2025-01-07 33.39 33.39 32.99 33.03 0.0M
2025-01-06 33.60 33.69 33.33 33.39 0.1M
2025-01-03 33.08 33.24 33.06 33.22 0.0M
2025-01-02 32.91 32.98 32.65 32.78 0.0M